1,545.00
마지막 업데이트: 2025-09-30
| 시간 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 분봉 K선 데이터 없음 | |||||
| 날짜 | 시가 | 고가 | 저가 | 종가 | 거래량 |
|---|---|---|---|---|---|
| 2025-09-30 | 1,558.95 | 1,571.80 | 1,510.31 | 1,545.00 | 0.0M |
| 2025-09-29 | 1,609.91 | 1,614.50 | 1,543.50 | 1,543.32 | 0.0M |
| 2025-09-26 | 1,570.00 | 1,593.00 | 1,554.94 | 1,580.41 | 0.0M |
| 2025-09-25 | 1,530.13 | 1,558.65 | 1,522.64 | 1,554.00 | 0.0M |
| 2025-09-24 | 1,525.00 | 1,558.22 | 1,518.19 | 1,556.00 | 0.0M |
| 2025-09-23 | 1,551.20 | 1,549.82 | 1,497.89 | 1,524.99 | 0.0M |
| 2025-09-22 | 1,549.00 | 1,569.90 | 1,505.87 | 1,527.31 | 0.0M |
| 2025-09-19 | 1,547.79 | 1,558.80 | 1,516.50 | 1,540.17 | 0.0M |
| 2025-09-18 | 1,551.29 | 1,564.50 | 1,511.13 | 1,526.83 | 0.0M |
| 2025-09-17 | 1,524.64 | 1,560.38 | 1,516.78 | 1,533.11 | 0.0M |
| 2025-09-16 | 1,534.07 | 1,577.00 | 1,505.02 | 1,505.02 | 0.0M |
| 2025-09-15 | 1,521.66 | 1,550.59 | 1,500.00 | 1,542.66 | 0.0M |
| 2025-09-12 | 1,567.00 | 1,627.00 | 1,494.43 | 1,494.43 | 0.0M |
| 2025-09-11 | 1,528.95 | 1,583.39 | 1,524.48 | 1,583.39 | 0.0M |
| 2025-09-10 | 1,547.80 | 1,563.33 | 1,513.06 | 1,517.96 | 0.0M |
| 2025-09-09 | 1,572.32 | 1,572.32 | 1,528.58 | 1,542.20 | 0.0M |
| 2025-09-08 | 1,539.41 | 1,565.59 | 1,529.00 | 1,554.88 | 0.0M |
| 2025-09-05 | 1,540.15 | 1,570.00 | 1,530.00 | 1,542.00 | 0.0M |
| 2025-09-04 | 1,565.00 | 1,583.93 | 1,525.38 | 1,545.12 | 0.0M |
| 2025-09-03 | 1,525.30 | 1,590.02 | 1,522.01 | 1,544.36 | 0.0M |
| 2025-09-02 | 1,549.85 | 1,637.50 | 1,524.48 | 1,525.00 | 0.0M |
| 2025-08-29 | 1,571.78 | 1,648.80 | 1,556.17 | 1,561.67 | 0.0M |
| 2025-08-28 | 1,589.00 | 1,634.00 | 1,560.00 | 1,589.67 | 0.0M |
| 2025-08-27 | 1,553.52 | 1,592.13 | 1,523.22 | 1,584.58 | 0.0M |
| 2025-08-26 | 1,515.30 | 1,572.74 | 1,515.30 | 1,561.14 | 0.0M |
| 2025-08-25 | 1,539.90 | 1,565.42 | 1,505.85 | 1,534.91 | 0.0M |
| 2025-08-22 | 1,507.11 | 1,558.80 | 1,492.05 | 1,522.00 | 0.0M |
| 2025-08-21 | 1,523.84 | 1,524.00 | 1,471.45 | 1,498.20 | 0.0M |
| 2025-08-20 | 1,540.00 | 1,544.25 | 1,496.12 | 1,518.92 | 0.0M |
| 2025-08-19 | 1,525.00 | 1,559.67 | 1,383.00 | 1,530.02 | 0.0M |
| 2025-08-18 | 1,563.31 | 1,643.20 | 1,510.37 | 1,512.00 | 0.0M |
| 2025-08-15 | 1,435.00 | 1,597.44 | 1,428.68 | 1,579.61 | 0.0M |
| 2025-08-14 | 1,374.31 | 1,432.88 | 1,339.52 | 1,432.88 | 0.0M |
| 2025-08-13 | 1,398.00 | 1,428.83 | 1,372.00 | 1,390.78 | 0.0M |
| 2025-08-12 | 1,424.00 | 1,424.00 | 1,353.67 | 1,384.51 | 0.0M |
| 2025-08-11 | 1,357.35 | 1,420.62 | 1,300.01 | 1,406.99 | 0.0M |
| 2025-08-08 | 1,383.21 | 1,396.35 | 1,347.23 | 1,363.05 | 0.0M |
| 2025-08-07 | 1,445.00 | 1,453.49 | 1,371.49 | 1,372.06 | 0.0M |
| 2025-08-06 | 1,423.36 | 1,467.00 | 1,420.00 | 1,431.37 | 0.0M |
| 2025-08-05 | 1,455.68 | 1,455.68 | 1,402.99 | 1,417.37 | 0.0M |
| 2025-08-04 | 1,411.01 | 1,478.20 | 1,411.01 | 1,442.60 | 0.0M |
| 2025-08-01 | 1,490.00 | 1,497.80 | 1,448.49 | 1,451.92 | 0.0M |
| 2025-07-31 | 1,492.05 | 1,502.20 | 1,463.78 | 1,486.00 | 0.0M |
| 2025-07-30 | 1,503.65 | 1,540.00 | 1,488.00 | 1,500.06 | 0.0M |
| 2025-07-29 | 1,525.98 | 1,557.99 | 1,481.63 | 1,491.99 | 0.0M |
| 2025-07-28 | 1,544.50 | 1,555.00 | 1,519.81 | 1,526.00 | 0.0M |
| 2025-07-25 | 1,504.42 | 1,576.95 | 1,480.62 | 1,561.44 | 0.0M |
| 2025-07-24 | 1,550.62 | 1,587.00 | 1,529.03 | 1,529.03 | 0.0M |
| 2025-07-23 | 1,563.10 | 1,588.01 | 1,545.02 | 1,576.42 | 0.0M |
| 2025-07-22 | 1,546.12 | 1,586.01 | 1,540.60 | 1,575.55 | 0.0M |
| 2025-07-21 | 1,472.10 | 1,539.29 | 1,416.51 | 1,539.29 | 0.0M |
| 2025-07-18 | 1,449.75 | 1,485.03 | 1,440.11 | 1,485.03 | 0.0M |
| 2025-07-17 | 1,421.00 | 1,454.80 | 1,421.00 | 1,446.29 | 0.0M |
| 2025-07-16 | 1,422.00 | 1,434.02 | 1,395.00 | 1,423.00 | 0.0M |
| 2025-07-15 | 1,414.92 | 1,437.29 | 1,413.00 | 1,429.64 | 0.0M |
| 2025-07-14 | 1,438.00 | 1,450.50 | 1,414.98 | 1,416.98 | 0.0M |
| 2025-07-11 | 1,450.00 | 1,450.00 | 1,400.01 | 1,428.00 | 0.0M |
| 2025-07-10 | 1,432.60 | 1,478.00 | 1,426.00 | 1,445.36 | 0.0M |
| 2025-07-09 | 1,436.40 | 1,475.01 | 1,417.99 | 1,446.00 | 0.0M |
| 2025-07-08 | 1,372.02 | 1,433.17 | 1,372.02 | 1,432.00 | 0.0M |
| 2025-07-07 | 1,402.00 | 1,405.00 | 1,359.99 | 1,381.35 | 0.0M |
| 2025-07-03 | 1,415.00 | 1,415.00 | 1,377.08 | 1,400.08 | 0.0M |
| 2025-07-02 | 1,389.99 | 1,427.01 | 1,383.00 | 1,405.78 | 0.0M |
| 2025-07-01 | 1,414.33 | 1,436.77 | 1,376.02 | 1,390.12 | 0.0M |
| 2025-06-30 | 1,381.53 | 1,412.48 | 1,368.19 | 1,400.36 | 0.0M |
| 2025-06-27 | 1,372.17 | 1,421.44 | 1,352.68 | 1,392.50 | 0.0M |
| 2025-06-26 | 1,389.63 | 1,409.00 | 1,375.99 | 1,392.82 | 0.0M |
| 2025-06-25 | 1,376.99 | 1,430.01 | 1,352.07 | 1,384.81 | 0.0M |
| 2025-06-24 | 1,428.00 | 1,444.87 | 1,376.73 | 1,389.83 | 0.0M |
| 2025-06-23 | 1,375.00 | 1,432.00 | 1,374.51 | 1,420.30 | 0.0M |
| 2025-06-20 | 1,343.10 | 1,399.76 | 1,325.64 | 1,389.00 | 0.0M |
| 2025-06-18 | 1,320.00 | 1,364.79 | 1,283.48 | 1,343.10 | 0.0M |
| 2025-06-17 | 1,317.00 | 1,332.22 | 1,297.00 | 1,326.37 | 0.0M |
| 2025-06-16 | 1,252.00 | 1,330.89 | 1,249.98 | 1,323.00 | 0.0M |
| 2025-06-13 | 1,256.99 | 1,256.99 | 1,202.68 | 1,246.84 | 0.0M |
| 2025-06-12 | 1,230.00 | 1,259.97 | 1,218.00 | 1,251.95 | 0.0M |
| 2025-06-11 | 1,289.98 | 1,300.10 | 1,231.00 | 1,239.16 | 0.0M |
| 2025-06-10 | 1,285.96 | 1,320.00 | 1,279.14 | 1,291.00 | 0.0M |
| 2025-06-09 | 1,275.00 | 1,314.00 | 1,271.23 | 1,281.31 | 0.0M |
| 2025-06-06 | 1,255.01 | 1,277.99 | 1,246.62 | 1,274.00 | 0.0M |
| 2025-06-05 | 1,256.00 | 1,270.06 | 1,210.28 | 1,254.77 | 0.0M |
| 2025-06-04 | 1,250.00 | 1,284.00 | 1,243.04 | 1,267.00 | 0.0M |
| 2025-06-03 | 1,230.00 | 1,269.44 | 1,230.00 | 1,247.00 | 0.0M |
| 2025-06-02 | 1,215.00 | 1,221.00 | 1,215.00 | 1,219.98 | 0.0M |
| 2025-05-30 | 1,234.00 | 1,234.00 | 1,199.01 | 1,203.01 | 0.0M |
| 2025-05-29 | 1,253.01 | 1,295.00 | 1,237.05 | 1,237.05 | 0.0M |
| 2025-05-28 | 1,255.00 | 1,275.00 | 1,246.20 | 1,259.96 | 0.0M |
| 2025-05-27 | 1,210.38 | 1,243.31 | 1,200.06 | 1,230.00 | 0.0M |
| 2025-05-23 | 1,190.00 | 1,237.50 | 1,190.00 | 1,215.01 | 0.0M |
| 2025-05-22 | 1,200.01 | 1,207.50 | 1,199.99 | 1,200.01 | 0.0M |
| 2025-05-21 | 1,151.21 | 1,169.18 | 1,151.21 | 1,169.18 | 0.0M |
| 2025-05-20 | 1,197.50 | 1,197.50 | 1,160.12 | 1,160.12 | 0.0M |
| 2025-05-19 | 1,210.00 | 1,210.00 | 1,197.47 | 1,197.47 | 0.0M |
| 2025-05-16 | 1,200.00 | 1,204.77 | 1,176.76 | 1,176.76 | 0.0M |
| 2025-05-15 | 1,192.50 | 1,200.00 | 1,177.99 | 1,192.99 | 0.0M |
| 2025-05-14 | 1,195.00 | 1,195.00 | 1,177.20 | 1,188.00 | 0.0M |
| 2025-05-13 | 1,174.99 | 1,187.34 | 1,153.31 | 1,187.34 | 0.0M |
| 2025-05-12 | 1,166.12 | 1,208.80 | 1,155.00 | 1,164.80 | 0.0M |
| 2025-05-09 | 1,185.00 | 1,187.00 | 1,169.80 | 1,182.00 | 0.0M |
| 2025-05-08 | 1,180.00 | 1,222.00 | 1,166.15 | 1,195.00 | 0.0M |
| 2025-05-07 | 1,142.56 | 1,182.50 | 1,142.56 | 1,182.50 | 0.0M |
| 2025-05-06 | 1,174.90 | 1,174.90 | 1,149.00 | 1,159.00 | 0.0M |
| 2025-05-05 | 1,168.44 | 1,182.50 | 1,131.00 | 1,175.00 | 0.0M |
| 2025-05-02 | 1,125.16 | 1,194.79 | 1,125.16 | 1,167.50 | 0.0M |
| 2025-05-01 | 1,152.02 | 1,178.35 | 1,124.00 | 1,135.00 | 0.0M |
| 2025-04-30 | 1,186.00 | 1,186.00 | 1,135.01 | 1,147.00 | 0.0M |
| 2025-04-29 | 1,147.50 | 1,181.18 | 1,147.50 | 1,181.18 | 0.0M |
| 2025-04-28 | 1,105.00 | 1,135.00 | 1,105.00 | 1,135.00 | 0.0M |
| 2025-04-25 | 1,130.00 | 1,135.00 | 1,102.00 | 1,117.80 | 0.0M |
| 2025-04-24 | 1,127.50 | 1,133.00 | 1,127.50 | 1,133.00 | 0.0M |
| 2025-04-22 | 1,063.52 | 1,070.30 | 1,063.52 | 1,067.16 | 0.0M |
| 2025-04-21 | 1,062.00 | 1,062.00 | 1,062.00 | 1,062.00 | 0.0M |
| 2025-04-17 | 1,050.00 | 1,085.50 | 1,050.00 | 1,085.50 | 0.0M |
| 2025-04-16 | 1,050.00 | 1,070.01 | 1,050.00 | 1,070.01 | 0.0M |
| 2025-04-15 | 1,050.00 | 1,050.00 | 1,050.00 | 1,050.00 | 0.0M |
| 2025-04-14 | 1,010.00 | 1,057.50 | 999.01 | 1,057.50 | 0.0M |
| 2025-04-11 | 1,018.00 | 1,018.00 | 1,018.00 | 1,018.00 | 0.0M |
| 2025-04-10 | 1,072.98 | 1,072.98 | 1,060.00 | 1,060.00 | 0.0M |
| 2025-04-09 | 1,040.00 | 1,082.00 | 1,039.80 | 1,079.03 | 0.0M |
| 2025-04-08 | 1,014.00 | 1,049.99 | 1,008.50 | 1,049.99 | 0.0M |
| 2025-04-07 | 1,020.00 | 1,029.35 | 1,000.02 | 1,000.02 | 0.0M |
| 2025-04-04 | 1,053.99 | 1,053.99 | 1,053.99 | 1,053.99 | 0.0M |
| 2025-04-03 | 1,072.98 | 1,078.99 | 1,050.00 | 1,055.00 | 0.0M |
| 2025-04-02 | 1,067.50 | 1,075.00 | 1,060.00 | 1,075.00 | 0.0M |
| 2025-04-01 | 1,099.91 | 1,099.91 | 1,099.91 | 1,099.91 | 0.0M |
| 2025-03-31 | 1,062.50 | 1,099.99 | 1,062.50 | 1,099.99 | 0.0M |
| 2025-03-28 | 1,115.38 | 1,115.38 | 1,115.38 | 1,115.38 | 0.0M |
| 2025-03-27 | 1,065.00 | 1,065.00 | 1,065.00 | 1,065.00 | 0.0M |
| 2025-03-26 | 1,077.33 | 1,077.33 | 1,004.70 | 1,050.00 | 0.0M |
| 2025-03-25 | 1,029.07 | 1,073.43 | 1,029.07 | 1,073.43 | 0.0M |
| 2025-03-24 | 1,090.00 | 1,090.03 | 1,085.00 | 1,085.00 | 0.0M |
| 2025-03-21 | 1,047.58 | 1,090.00 | 1,047.58 | 1,090.00 | 0.0M |
| 2025-03-20 | 1,079.31 | 1,079.31 | 1,079.31 | 1,079.31 | 0.0M |
| 2025-03-18 | 1,021.00 | 1,038.09 | 1,021.00 | 1,038.09 | 0.0M |
| 2025-03-17 | 1,051.07 | 1,058.99 | 1,036.22 | 1,036.22 | 0.0M |
| 2025-03-13 | 1,078.40 | 1,078.40 | 1,039.00 | 1,039.00 | 0.0M |
| 2025-03-12 | 1,036.90 | 1,088.74 | 1,036.90 | 1,088.74 | 0.0M |
| 2025-03-10 | 1,055.00 | 1,066.97 | 1,025.00 | 1,025.00 | 0.0M |
| 2025-03-07 | 1,065.50 | 1,065.50 | 1,055.88 | 1,055.89 | 0.0M |
| 2025-03-06 | 1,070.00 | 1,080.00 | 1,065.50 | 1,065.50 | 0.0M |
| 2025-03-05 | 1,101.92 | 1,101.92 | 1,101.92 | 1,101.92 | 0.0M |
| 2025-03-04 | 1,074.52 | 1,087.00 | 1,074.27 | 1,086.96 | 0.0M |
| 2025-03-03 | 1,161.16 | 1,161.16 | 1,085.00 | 1,089.99 | 0.0M |
| 2025-02-28 | 1,184.00 | 1,184.00 | 1,184.00 | 1,184.00 | 0.0M |
| 2025-02-27 | 1,146.21 | 1,179.79 | 1,142.31 | 1,179.79 | 0.0M |
| 2025-02-26 | 1,162.20 | 1,190.00 | 1,162.20 | 1,184.00 | 0.0M |
| 2025-02-25 | 1,159.98 | 1,173.00 | 1,158.00 | 1,161.10 | 0.0M |
| 2025-02-24 | 1,197.00 | 1,197.00 | 1,159.98 | 1,159.98 | 0.0M |
| 2025-02-21 | 1,201.00 | 1,201.00 | 1,170.00 | 1,183.00 | 0.0M |
| 2025-02-20 | 1,243.90 | 1,243.90 | 1,195.00 | 1,214.54 | 0.0M |
| 2025-02-19 | 1,179.00 | 1,230.00 | 1,179.00 | 1,230.00 | 0.0M |
| 2025-02-18 | 1,190.74 | 1,190.74 | 1,175.00 | 1,180.22 | 0.0M |
| 2025-02-14 | 1,165.69 | 1,186.00 | 1,165.69 | 1,178.84 | 0.0M |
| 2025-02-13 | 1,162.15 | 1,183.19 | 1,162.15 | 1,178.00 | 0.0M |
| 2025-02-12 | 1,184.99 | 1,184.99 | 1,179.00 | 1,179.00 | 0.0M |
| 2025-02-11 | 1,197.70 | 1,197.70 | 1,186.00 | 1,186.00 | 0.0M |
| 2025-02-10 | 1,152.32 | 1,172.76 | 1,152.32 | 1,172.76 | 0.0M |
| 2025-02-07 | 1,129.67 | 1,148.34 | 1,129.67 | 1,148.34 | 0.0M |
| 2025-02-06 | 1,132.00 | 1,132.00 | 1,132.00 | 1,132.00 | 0.0M |
| 2025-02-05 | 1,131.08 | 1,131.08 | 1,131.08 | 1,131.08 | 0.0M |
| 2025-02-03 | 1,080.91 | 1,125.00 | 1,080.91 | 1,125.00 | 0.0M |
| 2025-01-31 | 1,118.00 | 1,118.00 | 1,109.91 | 1,109.91 | 0.0M |
| 2025-01-30 | 1,114.33 | 1,158.91 | 1,114.33 | 1,158.91 | 0.0M |
| 2025-01-29 | 1,120.47 | 1,140.00 | 1,120.47 | 1,130.02 | 0.0M |
| 2025-01-27 | 1,082.66 | 1,152.50 | 1,082.66 | 1,134.00 | 0.0M |
| 2025-01-24 | 1,053.51 | 1,053.51 | 1,053.51 | 1,053.51 | 0.0M |
| 2025-01-23 | 1,066.53 | 1,077.65 | 1,053.41 | 1,053.41 | 0.0M |
| 2025-01-22 | 1,064.00 | 1,084.00 | 1,064.00 | 1,079.00 | 0.0M |
| 2025-01-21 | 1,083.08 | 1,095.00 | 1,073.00 | 1,083.00 | 0.0M |
| 2025-01-17 | 1,025.40 | 1,058.63 | 1,023.56 | 1,054.00 | 0.0M |
| 2025-01-16 | 1,050.00 | 1,050.00 | 1,029.99 | 1,046.00 | 0.0M |
| 2025-01-15 | 1,054.51 | 1,063.00 | 1,037.71 | 1,059.00 | 0.0M |
| 2025-01-14 | 1,059.00 | 1,089.78 | 1,059.00 | 1,089.78 | 0.0M |
| 2025-01-13 | 1,075.01 | 1,075.01 | 1,041.99 | 1,075.01 | 0.0M |
| 2025-01-10 | 1,138.00 | 1,138.00 | 1,063.00 | 1,067.00 | 0.0M |
| 2025-01-08 | 1,135.00 | 1,140.00 | 1,110.00 | 1,130.00 | 0.0M |
| 2025-01-07 | 1,232.51 | 1,232.51 | 1,152.00 | 1,170.00 | 0.0M |
| 2025-01-06 | 1,287.10 | 1,295.00 | 1,231.26 | 1,253.95 | 0.0M |
| 2025-01-03 | 1,242.10 | 1,305.00 | 1,242.10 | 1,287.00 | 0.0M |
| 2025-01-02 | 1,270.02 | 1,270.02 | 1,270.02 | 1,270.02 | 0.0M |